Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 130.53 | 131.38 | 128.04 | 129.00 | 3,376,740 | -0.59(-0.46%) |
Jul 25, 2024 | 126.27 | 132.99 | 125.50 | 129.59 | 5,347,540 | +3.97(+3.16%) |
Jul 24, 2024 | 131.00 | 131.81 | 125.54 | 125.62 | 5,998,432 | -6.98(-5.26%) |
Jul 23, 2024 | 131.25 | 134.17 | 130.38 | 132.60 | 3,252,605 | +1.45(+1.11%) |
Jul 22, 2024 | 130.69 | 132.65 | 129.62 | 131.15 | 3,800,007 | +1.30(+1.00%) |
Jul 19, 2024 | 129.83 | 130.88 | 128.87 | 129.85 | 3,411,243 | +0.01(+0.01%) |
Jul 18, 2024 | 135.03 | 136.68 | 129.75 | 129.84 | 3,866,463 | -5.26(-3.89%) |
Jul 17, 2024 | 134.00 | 138.40 | 133.26 | 135.10 | 6,150,676 | -1.11(-0.81%) |
Jul 16, 2024 | 135.00 | 138.14 | 134.47 | 136.21 | 3,702,506 | +2.49(+1.86%) |
Jul 15, 2024 | 135.92 | 136.33 | 132.80 | 133.72 | 5,530,684 | -2.03(-1.50%) |
Jul 12, 2024 | 133.95 | 137.46 | 132.20 | 135.75 | 8,103,622 | -2.43(-1.76%) |
Jul 11, 2024 | 139.00 | 142.10 | 136.34 | 138.18 | 5,992,624 | +0.68(+0.49%) |
Jul 10, 2024 | 137.46 | 137.98 | 133.17 | 137.50 | 5,832,225 | +0.04(+0.03%) |
Jul 09, 2024 | 140.37 | 141.36 | 136.26 | 137.46 | 6,553,894 | -4.11(-2.90%) |
Jul 08, 2024 | 143.31 | 143.44 | 140.89 | 141.57 | 4,476,993 | -1.45(-1.01%) |
Jul 05, 2024 | 142.98 | 146.46 | 142.61 | 143.02 | 6,164,706 | +0.16(+0.11%) |
Jul 03, 2024 | 141.96 | 143.72 | 140.71 | 142.86 | 3,290,923 | +0.94(+0.66%) |
Jul 02, 2024 | 142.66 | 144.68 | 140.69 | 141.92 | 6,637,134 | -0.85(-0.60%) |
Jul 01, 2024 | 138.32 | 142.97 | 135.73 | 142.77 | 9,882,908 | +7.68(+5.69%) |
Jun 28, 2024 | 133.55 | 135.73 | 133.55 | 135.09 | 8,129,321 | +1.17(+0.87%) |
Jun 27, 2024 | 129.13 | 134.64 | 128.68 | 133.92 | 8,491,435 | +4.79(+3.71%) |
Jun 26, 2024 | 123.68 | 130.82 | 122.68 | 129.13 | 10,871,611 | +4.92(+3.96%) |
Jun 25, 2024 | 125.00 | 125.80 | 122.60 | 124.21 | 9,689,698 | -0.59(-0.47%) |
Jun 24, 2024 | 126.69 | 126.97 | 124.40 | 124.80 | 6,856,595 | -3.00(-2.35%) |
Jun 21, 2024 | 125.68 | 128.27 | 124.70 | 127.80 | 13,047,009 | +1.18(+0.93%) |
Jun 20, 2024 | 127.00 | 127.40 | 125.32 | 126.62 | 6,151,337 | -0.98(-0.77%) |
Jun 18, 2024 | 130.11 | 131.14 | 126.56 | 127.60 | 5,982,790 | -3.07(-2.35%) |
Jun 17, 2024 | 126.46 | 131.79 | 125.65 | 130.67 | 6,472,863 | +3.50(+2.75%) |
Jun 14, 2024 | 126.10 | 128.89 | 124.69 | 127.17 | 6,820,316 | +1.27(+1.01%) |
Jun 13, 2024 | 129.76 | 129.91 | 125.88 | 125.90 | 8,825,848 | -4.43(-3.40%) |
Jun 12, 2024 | 130.66 | 133.38 | 129.15 | 130.33 | 8,920,331 | +1.85(+1.44%) |
Jun 11, 2024 | 128.75 | 130.64 | 127.15 | 128.48 | 10,552,635 | +1.72(+1.36%) |
Jun 10, 2024 | 129.53 | 130.00 | 125.89 | 126.76 | 10,808,358 | -4.45(-3.39%) |
Jun 07, 2024 | 131.06 | 132.60 | 130.08 | 131.21 | 4,355,432 | -0.83(-0.63%) |
Jun 06, 2024 | 133.94 | 135.85 | 131.84 | 132.04 | 8,254,216 | -2.25(-1.68%) |
Jun 05, 2024 | 137.22 | 137.30 | 128.41 | 134.29 | 15,910,559 | -2.71(-1.98%) |
Jun 04, 2024 | 137.20 | 139.06 | 135.60 | 137.00 | 7,622,598 | +0.07(+0.05%) |
Jun 03, 2024 | 136.85 | 138.48 | 135.70 | 136.93 | 7,544,631 | +0.75(+0.55%) |
May 31, 2024 | 140.27 | 142.10 | 133.59 | 136.18 | 14,049,359 | -4.77(-3.38%) |
May 30, 2024 | 147.00 | 147.70 | 140.23 | 140.95 | 9,264,026 | -7.24(-4.89%) |
May 29, 2024 | 148.64 | 150.00 | 147.74 | 148.19 | 4,876,279 | -2.55(-1.69%) |
May 28, 2024 | 156.07 | 156.47 | 149.55 | 150.74 | 6,448,211 | -5.42(-3.47%) |
May 24, 2024 | 155.36 | 159.00 | 154.11 | 156.16 | 6,026,343 | +1.58(+1.02%) |
May 23, 2024 | 168.25 | 168.80 | 152.35 | 154.58 | 19,505,018 | -8.76(-5.36%) |
May 22, 2024 | 163.06 | 164.84 | 162.13 | 163.34 | 9,852,957 | +0.63(+0.39%) |
May 21, 2024 | 163.78 | 164.33 | 161.39 | 162.71 | 4,043,269 | -2.07(-1.26%) |
May 20, 2024 | 163.08 | 165.35 | 162.54 | 164.78 | 3,538,859 | +2.92(+1.80%) |
May 17, 2024 | 163.72 | 164.42 | 161.13 | 161.86 | 3,647,312 | -3.18(-1.93%) |
May 16, 2024 | 163.87 | 165.88 | 163.19 | 165.04 | 3,015,577 | +0.67(+0.41%) |
May 15, 2024 | 163.00 | 164.86 | 158.85 | 164.37 | 4,141,899 | +3.42(+2.12%) |
May 14, 2024 | 161.00 | 162.25 | 159.35 | 160.95 | 2,823,732 | +1.16(+0.73%) |
May 13, 2024 | 158.05 | 161.38 | 157.51 | 159.79 | 3,179,732 | +2.64(+1.68%) |
May 10, 2024 | 157.10 | 158.12 | 155.41 | 157.15 | 2,443,792 | +1.28(+0.82%) |
May 09, 2024 | 157.86 | 158.17 | 155.77 | 155.87 | 2,557,110 | -1.91(-1.21%) |
May 08, 2024 | 158.10 | 159.64 | 157.00 | 157.78 | 2,627,749 | -1.31(-0.82%) |
May 07, 2024 | 160.22 | 160.92 | 158.27 | 159.09 | 4,565,377 | -4.59(-2.80%) |
May 06, 2024 | 160.11 | 163.88 | 159.38 | 163.68 | 3,192,321 | +4.36(+2.74%) |
May 03, 2024 | 161.00 | 161.38 | 157.69 | 159.32 | 3,660,240 | +1.55(+0.98%) |
May 02, 2024 | 158.01 | 159.39 | 154.29 | 157.77 | 2,669,873 | +1.63(+1.04%) |